Almonty Industries Inc. (ETR:ALI1)
Germany · Delayed Price · Currency is EUR 6.01
+0.72 (13.61%)
At close: Nov 11, 2025
Almonty Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 6.11 | 6.25 | 5.98 | 6.02 | 6.02 | 0.17% | 78,544 |
| Nov 11, 2025 | 6.19 | 6.29 | 5.91 | 6.01 | 6.01 | -2.44% | 151,325 |
| Nov 10, 2025 | 6.36 | 6.39 | 6.16 | 6.16 | 6.16 | 7.50% | 163,205 |
| Nov 7, 2025 | 5.50 | 5.96 | 5.44 | 5.73 | 5.73 | 8.32% | 222,696 |
| Nov 6, 2025 | 5.34 | 5.43 | 5.20 | 5.29 | 5.29 | -0.19% | 74,641 |
| Nov 5, 2025 | 5.53 | 5.56 | 5.21 | 5.30 | 5.30 | -1.30% | 149,967 |
| Nov 4, 2025 | 5.49 | 5.59 | 5.21 | 5.37 | 5.37 | -2.19% | 125,954 |
| Nov 3, 2025 | 6.14 | 6.15 | 5.42 | 5.49 | 5.49 | -10.00% | 266,994 |
| Oct 31, 2025 | 6.19 | 6.26 | 5.90 | 6.10 | 6.10 | 3.92% | 99,999 |
| Oct 30, 2025 | 5.87 | 6.08 | 5.71 | 5.87 | 5.87 | -6.08% | 194,983 |
| Oct 29, 2025 | 6.93 | 6.94 | 6.13 | 6.25 | 6.25 | 0.81% | 264,507 |
| Oct 28, 2025 | 6.06 | 6.43 | 6.06 | 6.20 | 6.20 | 13.35% | 277,927 |
| Oct 27, 2025 | 6.07 | 6.19 | 5.30 | 5.47 | 5.47 | -13.04% | 468,022 |
| Oct 24, 2025 | 6.68 | 6.75 | 6.21 | 6.29 | 6.29 | -4.84% | 215,558 |
| Oct 23, 2025 | 6.90 | 7.00 | 6.60 | 6.61 | 6.61 | 2.48% | 175,234 |
| Oct 22, 2025 | 6.57 | 6.85 | 6.44 | 6.45 | 6.45 | -6.93% | 216,738 |
| Oct 21, 2025 | 7.45 | 7.45 | 6.63 | 6.93 | 6.93 | -4.55% | 366,068 |
| Oct 20, 2025 | 7.47 | 7.74 | 6.96 | 7.26 | 7.26 | 6.61% | 448,330 |
| Oct 17, 2025 | 6.19 | 7.03 | 5.99 | 6.81 | 6.81 | -15.40% | 1,120,840 |
| Oct 16, 2025 | 8.63 | 8.71 | 7.96 | 8.05 | 8.05 | -5.85% | 271,757 |
| Oct 15, 2025 | 8.86 | 9.15 | 8.32 | 8.55 | 8.55 | 2.27% | 525,650 |
| Oct 14, 2025 | 7.68 | 8.42 | 7.47 | 8.36 | 8.36 | 11.76% | 651,358 |
| Oct 13, 2025 | 6.94 | 7.54 | 6.79 | 7.48 | 7.48 | 11.64% | 363,992 |
| Oct 10, 2025 | 6.87 | 6.89 | 6.08 | 6.70 | 6.70 | -1.76% | 305,071 |
| Oct 9, 2025 | 6.78 | 6.95 | 6.70 | 6.82 | 6.82 | 4.28% | 302,900 |
| Oct 8, 2025 | 6.33 | 6.68 | 6.26 | 6.54 | 6.54 | 7.57% | 442,333 |
| Oct 7, 2025 | 5.99 | 6.24 | 5.94 | 6.08 | 6.08 | 1.50% | 191,342 |
| Oct 6, 2025 | 5.49 | 6.10 | 5.32 | 5.99 | 5.99 | 10.11% | 255,336 |
| Oct 3, 2025 | 5.23 | 5.45 | 5.16 | 5.44 | 5.44 | 5.02% | 190,392 |
| Oct 2, 2025 | 4.99 | 5.19 | 4.99 | 5.18 | 5.18 | 1.17% | 61,370 |
| Oct 1, 2025 | 5.00 | 5.19 | 4.91 | 5.12 | 5.12 | -0.39% | 186,308 |
| Sep 30, 2025 | 5.32 | 5.40 | 5.11 | 5.14 | 5.14 | -1.15% | 131,042 |
| Sep 29, 2025 | 5.04 | 5.28 | 5.00 | 5.20 | 5.20 | 3.17% | 172,272 |
| Sep 26, 2025 | 4.85 | 5.06 | 4.78 | 5.04 | 5.04 | 7.01% | 128,950 |
| Sep 25, 2025 | 4.75 | 4.80 | 4.48 | 4.71 | 4.71 | -4.75% | 127,329 |
| Sep 24, 2025 | 4.83 | 5.12 | 4.83 | 4.95 | 4.95 | 0.10% | 51,499 |
| Sep 23, 2025 | 4.52 | 5.06 | 4.34 | 4.94 | 4.94 | 8.93% | 180,501 |
| Sep 22, 2025 | 4.53 | 4.62 | 4.44 | 4.54 | 4.54 | 7.21% | 165,871 |
| Sep 19, 2025 | 4.20 | 4.32 | 4.15 | 4.23 | 4.23 | 3.17% | 19,005 |
| Sep 18, 2025 | 4.13 | 4.17 | 4.02 | 4.10 | 4.10 | 1.23% | 24,537 |
| Sep 17, 2025 | 4.07 | 4.20 | 4.01 | 4.05 | 4.05 | -0.98% | 31,505 |
| Sep 16, 2025 | 4.12 | 4.19 | 4.01 | 4.09 | 4.09 | 2.00% | 102,701 |
| Sep 15, 2025 | 3.97 | 4.08 | 3.92 | 4.01 | 4.01 | 2.30% | 94,843 |
| Sep 12, 2025 | 3.88 | 3.95 | 3.82 | 3.92 | 3.92 | 1.29% | 41,815 |
| Sep 11, 2025 | 3.83 | 3.90 | 3.75 | 3.87 | 3.87 | 3.20% | 30,550 |
| Sep 10, 2025 | 3.83 | 3.85 | 3.66 | 3.75 | 3.75 | -1.96% | 37,905 |
| Sep 9, 2025 | 3.80 | 3.83 | 3.68 | 3.83 | 3.83 | 2.14% | 34,751 |
| Sep 8, 2025 | 3.60 | 3.75 | 3.51 | 3.75 | 3.75 | 4.32% | 15,369 |
| Sep 5, 2025 | 3.56 | 3.63 | 3.52 | 3.59 | 3.59 | 0.98% | 65,848 |
| Sep 4, 2025 | 3.66 | 3.76 | 3.46 | 3.56 | 3.56 | -0.70% | 12,389 |